Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.454 | 7.534 | 7.183 | 7.303 | 546,891 | -0.03(-0.42%) |
Nov 29, 2007 | 7.609 | 7.609 | 7.316 | 7.334 | 397,770 | -0.28(-3.68%) |
Nov 28, 2007 | 7.436 | 7.792 | 7.436 | 7.614 | 650,277 | +0.27(+3.69%) |
Nov 27, 2007 | 7.165 | 7.440 | 7.165 | 7.343 | 862,421 | +0.20(+2.80%) |
Nov 26, 2007 | 7.525 | 7.525 | 7.143 | 7.143 | 217,683 | -0.39(-5.14%) |
Nov 23, 2007 | 7.254 | 7.640 | 7.205 | 7.529 | 226,291 | +0.35(+4.89%) |
Nov 21, 2007 | 7.507 | 7.698 | 7.156 | 7.178 | 765,665 | -0.36(-4.72%) |
Nov 20, 2007 | 7.543 | 7.960 | 7.334 | 7.534 | 700,983 | -0.03(-0.35%) |
Nov 19, 2007 | 7.640 | 7.640 | 7.427 | 7.560 | 541,635 | -0.11(-1.45%) |
Nov 16, 2007 | 8.089 | 8.165 | 7.565 | 7.671 | 353,119 | -0.41(-5.06%) |
Nov 15, 2007 | 8.134 | 8.223 | 7.894 | 8.080 | 419,266 | -0.10(-1.20%) |
Nov 14, 2007 | 8.529 | 8.734 | 8.147 | 8.178 | 385,648 | -0.34(-4.02%) |
Nov 13, 2007 | 8.454 | 8.712 | 8.254 | 8.520 | 469,672 | +0.17(+2.08%) |
Nov 12, 2007 | 8.192 | 8.587 | 8.058 | 8.347 | 411,234 | +0.16(+2.01%) |
Nov 09, 2007 | 8.205 | 8.449 | 8.045 | 8.183 | 267,288 | -0.14(-1.71%) |
Nov 08, 2007 | 8.200 | 8.427 | 8.027 | 8.325 | 551,629 | +0.20(+2.52%) |
Nov 07, 2007 | 8.454 | 8.609 | 8.036 | 8.120 | 539,045 | -0.42(-4.94%) |
Nov 06, 2007 | 8.485 | 8.623 | 8.200 | 8.543 | 529,965 | +0.10(+1.21%) |
Nov 05, 2007 | 8.405 | 8.538 | 8.267 | 8.440 | 1,289,720 | -0.04(-0.52%) |
Nov 02, 2007 | 8.774 | 9.014 | 8.418 | 8.485 | 2,108,930 | +1.16(+15.77%) |
Nov 01, 2007 | 7.858 | 7.880 | 7.298 | 7.329 | 530,014 | -0.60(-7.62%) |
Oct 31, 2007 | 7.769 | 8.009 | 7.663 | 7.934 | 328,728 | +0.25(+3.24%) |
Oct 30, 2007 | 7.747 | 7.876 | 7.658 | 7.685 | 512,013 | -0.11(-1.37%) |
Oct 29, 2007 | 7.307 | 7.814 | 7.209 | 7.792 | 303,518 | +0.51(+6.96%) |
Oct 26, 2007 | 7.525 | 7.587 | 7.183 | 7.285 | 579,413 | -0.18(-2.44%) |
Oct 25, 2007 | 7.578 | 7.814 | 7.418 | 7.467 | 192,927 | -0.07(-0.94%) |
Oct 24, 2007 | 7.569 | 7.636 | 7.329 | 7.538 | 297,923 | -0.07(-0.93%) |
Oct 23, 2007 | 7.796 | 8.067 | 7.449 | 7.609 | 496,408 | -0.12(-1.61%) |
Oct 22, 2007 | 7.591 | 8.214 | 7.529 | 7.734 | 423,428 | +0.23(+3.02%) |
Oct 19, 2007 | 7.631 | 7.649 | 7.449 | 7.507 | 323,439 | -0.12(-1.63%) |
Oct 18, 2007 | 7.872 | 7.872 | 7.623 | 7.631 | 244,114 | -0.27(-3.43%) |
Oct 17, 2007 | 7.858 | 7.907 | 7.765 | 7.903 | 363,424 | +0.13(+1.66%) |
Oct 16, 2007 | 7.845 | 7.885 | 7.774 | 7.774 | 313,555 | -0.10(-1.24%) |
Oct 15, 2007 | 8.045 | 8.120 | 7.858 | 7.872 | 448,163 | -0.18(-2.26%) |
Oct 12, 2007 | 8.063 | 8.187 | 7.987 | 8.054 | 282,304 | -0.02(-0.22%) |
Oct 11, 2007 | 8.165 | 8.267 | 8.023 | 8.072 | 352,982 | -0.07(-0.82%) |
Oct 10, 2007 | 8.240 | 8.289 | 8.080 | 8.138 | 171,423 | -0.10(-1.24%) |
Oct 09, 2007 | 8.356 | 8.356 | 8.200 | 8.240 | 315,760 | -0.11(-1.28%) |
Oct 08, 2007 | 8.360 | 8.445 | 8.316 | 8.347 | 316,124 | -0.05(-0.58%) |
Oct 05, 2007 | 8.427 | 8.489 | 8.280 | 8.396 | 297,468 | +0.05(+0.64%) |
Oct 04, 2007 | 8.405 | 8.436 | 8.298 | 8.343 | 219,858 | +0.01(+0.16%) |
Oct 03, 2007 | 8.369 | 8.520 | 8.232 | 8.329 | 365,399 | -0.10(-1.21%) |
Oct 02, 2007 | 8.360 | 8.489 | 8.223 | 8.432 | 386,100 | +0.10(+1.17%) |
Oct 01, 2007 | 8.294 | 8.512 | 8.183 | 8.334 | 442,842 | +0.02(+0.27%) |
Sep 28, 2007 | 8.498 | 8.529 | 8.307 | 8.312 | 471,405 | -0.21(-2.45%) |
Sep 27, 2007 | 8.596 | 8.600 | 8.467 | 8.520 | 368,083 | -0.06(-0.67%) |
Sep 26, 2007 | 8.712 | 8.734 | 8.445 | 8.578 | 361,239 | -0.11(-1.28%) |
Sep 25, 2007 | 8.854 | 8.858 | 8.503 | 8.689 | 489,284 | -0.18(-2.05%) |
Sep 24, 2007 | 8.876 | 9.067 | 8.854 | 8.872 | 352,469 | -0.02(-0.20%) |
Sep 21, 2007 | 9.089 | 9.089 | 8.840 | 8.889 | 522,814 | -0.14(-1.53%) |
Sep 20, 2007 | 9.778 | 9.778 | 8.965 | 9.027 | 529,503 | -0.87(-8.80%) |
Sep 19, 2007 | 9.800 | 10.05 | 9.636 | 9.898 | 284,246 | +0.12(+1.23%) |
Sep 18, 2007 | 8.987 | 9.778 | 8.929 | 9.778 | 418,499 | +0.80(+8.96%) |
Sep 17, 2007 | 9.116 | 9.116 | 8.832 | 8.974 | 557,076 | -0.15(-1.66%) |
Sep 14, 2007 | 9.054 | 9.138 | 8.854 | 9.125 | 260,244 | +0.05(+0.54%) |
Sep 13, 2007 | 8.849 | 9.205 | 8.774 | 9.076 | 221,096 | +0.25(+2.87%) |
Sep 12, 2007 | 9.005 | 9.129 | 8.723 | 8.823 | 191,422 | -0.29(-3.22%) |
Sep 11, 2007 | 8.947 | 9.129 | 8.889 | 9.116 | 155,156 | +0.20(+2.24%) |
Sep 10, 2007 | 9.147 | 9.147 | 8.876 | 8.916 | 444,876 | -0.18(-1.95%) |
Sep 07, 2007 | 9.000 | 9.120 | 8.883 | 9.094 | 322,368 | -0.02(-0.20%) |
Sep 06, 2007 | 9.120 | 9.249 | 9.094 | 9.112 | 149,615 | +0.00(+0.05%) |
Sep 05, 2007 | 9.165 | 9.245 | 9.085 | 9.107 | 201,061 | -0.13(-1.40%) |